Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
8.63
+0.56 (6.94%)
At close: Mar 9, 2026, 4:00 PM EDT
8.63
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:01 PM EDT
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.30 | 9.10 | 8.30 | 8.63 | 8.63 | 6.94% | 3,031,017 |
| Mar 6, 2026 | 6.90 | 8.10 | 6.81 | 8.07 | 8.07 | 14.63% | 2,768,198 |
| Mar 5, 2026 | 7.05 | 7.29 | 7.01 | 7.04 | 7.04 | -2.90% | 817,701 |
| Mar 4, 2026 | 7.25 | 7.41 | 7.17 | 7.25 | 7.25 | 1.12% | 723,448 |
| Mar 3, 2026 | 7.10 | 7.36 | 6.79 | 7.17 | 7.17 | 0.14% | 892,356 |
| Mar 2, 2026 | 7.43 | 7.58 | 7.02 | 7.16 | 7.16 | -6.41% | 1,457,180 |
| Feb 27, 2026 | 7.62 | 7.77 | 7.53 | 7.65 | 7.65 | -0.52% | 1,035,681 |
| Feb 26, 2026 | 8.16 | 8.35 | 7.68 | 7.69 | 7.69 | -6.22% | 1,032,760 |
| Feb 25, 2026 | 8.36 | 8.53 | 8.11 | 8.20 | 8.20 | -1.91% | 554,649 |
| Feb 24, 2026 | 8.49 | 8.61 | 8.25 | 8.36 | 8.36 | -0.36% | 874,734 |
| Feb 23, 2026 | 8.63 | 8.82 | 8.20 | 8.39 | 8.39 | -2.89% | 1,307,869 |
| Feb 20, 2026 | 8.47 | 8.72 | 8.32 | 8.64 | 8.64 | 1.05% | 1,573,221 |
| Feb 19, 2026 | 8.06 | 8.64 | 7.78 | 8.55 | 8.55 | 6.34% | 2,093,088 |
| Feb 18, 2026 | 7.23 | 8.35 | 7.22 | 8.04 | 8.04 | 10.74% | 3,000,442 |
| Feb 17, 2026 | 8.00 | 8.01 | 7.24 | 7.26 | 7.26 | -8.91% | 838,531 |
| Feb 13, 2026 | 7.96 | 8.41 | 7.87 | 7.97 | 7.97 | -0.13% | 909,554 |
| Feb 12, 2026 | 7.83 | 8.08 | 7.54 | 7.98 | 7.98 | 2.84% | 857,440 |
| Feb 11, 2026 | 7.79 | 7.90 | 7.43 | 7.76 | 7.76 | -0.51% | 738,919 |
| Feb 10, 2026 | 7.57 | 7.93 | 7.57 | 7.80 | 7.80 | 0.32% | 1,069,791 |
| Feb 9, 2026 | 7.64 | 7.89 | 7.53 | 7.78 | 7.78 | 0.32% | 783,711 |
| Feb 6, 2026 | 7.14 | 7.80 | 7.12 | 7.75 | 7.75 | 11.83% | 1,725,184 |
| Feb 5, 2026 | 7.03 | 7.38 | 6.79 | 6.93 | 6.93 | -1.00% | 1,677,439 |
| Feb 4, 2026 | 7.46 | 7.48 | 6.78 | 7.00 | 7.00 | -5.15% | 1,903,804 |
| Feb 3, 2026 | 7.03 | 7.46 | 6.94 | 7.38 | 7.38 | 5.81% | 1,090,110 |
| Feb 2, 2026 | 6.95 | 7.11 | 6.93 | 6.98 | 6.98 | -0.78% | 751,593 |
| Jan 30, 2026 | 7.33 | 7.41 | 6.98 | 7.03 | 7.03 | -4.87% | 1,157,160 |
| Jan 29, 2026 | 7.34 | 7.52 | 7.31 | 7.39 | 7.39 | 0.41% | 838,109 |
| Jan 28, 2026 | 7.52 | 7.62 | 7.30 | 7.36 | 7.36 | -2.26% | 729,783 |
| Jan 27, 2026 | 7.56 | 7.80 | 7.42 | 7.53 | 7.53 | -0.40% | 707,258 |
| Jan 26, 2026 | 7.64 | 7.74 | 7.39 | 7.56 | 7.56 | -1.95% | 1,099,755 |
| Jan 23, 2026 | 7.82 | 7.85 | 7.54 | 7.71 | 7.71 | -2.41% | 1,025,049 |
| Jan 22, 2026 | 7.20 | 7.91 | 7.20 | 7.90 | 7.90 | 8.82% | 1,203,969 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.86 | 7.26 | 7.26 | 3.57% | 4,140,235 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.77 | 7.01 | 7.01 | -0.43% | 1,948,015 |
| Jan 16, 2026 | 7.35 | 7.48 | 7.02 | 7.04 | 7.04 | -3.56% | 2,943,338 |
| Jan 15, 2026 | 7.66 | 7.89 | 7.01 | 7.30 | 7.30 | -5.32% | 2,432,466 |
| Jan 14, 2026 | 8.04 | 8.15 | 7.65 | 7.71 | 7.71 | -4.10% | 990,999 |
| Jan 13, 2026 | 8.05 | 8.21 | 7.95 | 8.04 | 8.04 | -0.80% | 807,987 |
| Jan 12, 2026 | 8.09 | 8.44 | 7.87 | 8.11 | 8.11 | 0.93% | 1,404,871 |
| Jan 9, 2026 | 8.28 | 8.55 | 7.96 | 8.03 | 8.03 | -2.43% | 1,146,791 |
| Jan 8, 2026 | 8.82 | 8.83 | 8.23 | 8.23 | 8.23 | -7.74% | 1,134,452 |
| Jan 7, 2026 | 8.46 | 9.41 | 8.45 | 8.92 | 8.92 | 5.56% | 844,590 |
| Jan 6, 2026 | 8.36 | 8.55 | 8.31 | 8.45 | 8.45 | 0.36% | 982,806 |
| Jan 5, 2026 | 8.80 | 8.88 | 8.23 | 8.42 | 8.42 | -5.39% | 1,411,691 |
| Jan 2, 2026 | 9.77 | 9.77 | 8.82 | 8.90 | 8.90 | -8.44% | 1,216,345 |
| Dec 31, 2025 | 9.81 | 9.99 | 9.70 | 9.72 | 9.72 | -1.02% | 1,514,494 |
| Dec 30, 2025 | 9.75 | 9.98 | 9.70 | 9.82 | 9.82 | 0.61% | 1,593,101 |
| Dec 29, 2025 | 9.84 | 10.05 | 9.71 | 9.76 | 9.76 | -2.01% | 1,198,534 |
| Dec 26, 2025 | 10.00 | 10.05 | 9.78 | 9.96 | 9.96 | -1.29% | 756,052 |
| Dec 24, 2025 | 9.95 | 10.27 | 9.84 | 10.09 | 10.09 | 3.81% | 607,050 |